Dark

RF20270115C30
RF Jan 15 2027 30.00 Call (RF270115C00030000)
option OPRA

EOD

Sep 29, 2026

0.5600-25.333%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5600	0.5600	0.5600	0.5600	-25.333%	1	2,526	0.000%
2026-09-28	0.7500	0.7500	0.7500	0.7500	+15.385%	1	2,527	-25.333%
2026-09-24	0.6500	0.6500	0.6500	0.6500	+8.333%	5	2,526	-13.846%
2026-09-23	0.7400	0.7400	0.6000	0.6000	-26.829%	3	2,526	-6.667%
2026-09-22	0.8800	0.8800	0.8200	0.8200	-25.455%	35	2,524	-31.707%
2026-09-21	1.1000	1.1000	1.1000	1.1000	-12.000%	1	2,559	-49.091%
2026-09-17	1.2500	1.2500	1.2500	1.2500	+5.932%	1	2,560	-55.200%
2026-09-16	1.4300	1.5000	1.1800	1.1800	-34.444%	32	2,560	-52.542%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+1.124%	10	2,550	-68.889%
2026-08-31	1.7000	1.7800	1.7000	1.7800	-16.432%	2	2,550	-68.539%
2026-08-28	2.1200	2.1300	2.1200	2.1300	-11.618%	5	2,548	-73.709%
2026-08-26	2.4100	2.4100	2.4100	2.4100	+37.714%	1	2,546	-76.763%
2026-08-21	1.7500	1.7500	1.7500	1.7500	-43.548%	2	2,547	-68.000%
2026-08-13	3.1500	3.1500	3.1000	3.1000	+18.321%	3	2,545	-81.935%
2026-07-23	2.6200	2.6200	2.6200	2.6200	-13.816%	7	2,542	-78.626%
2026-07-20	3.1000	3.1000	3.0400	3.0400	-10.588%	25	2,542	-81.579%
2026-07-17	2.1500	3.5000	2.1500	3.4000	-12.821%	57	2,553	-83.529%
2026-07-16	3.9000	3.9000	3.9000	3.9000	+18.182%	7	2,575	-85.641%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+1.538%	1	2,582	-83.030%
2026-07-13	3.2500	3.2500	3.2500	3.2500	-1.515%	10	2,582	-82.769%
2026-07-10	3.3000	3.3000	3.3000	3.3000	+14.983%	10	2,582	-83.030%
2026-07-09	2.5600	2.8700	2.5600	2.8700	-3.691%	11	2,582	-80.488%
2026-07-07	2.9200	2.9800	2.9200	2.9800	+4.561%	3	2,582	-81.208%
2026-07-02	3.0800	3.0800	2.8500	2.8500	+6.742%	21	2,600	-80.351%
2026-06-30	2.6700	2.6700	2.6700	2.6700	+4.706%	1	2,600	-79.026%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-1.923%	11	2,599	-78.039%
2026-06-25	2.6000	2.6100	2.6000	2.6000	+13.043%	14	2,609	-78.462%
2026-06-23	2.2000	2.3000	2.2000	2.3000	+10.048%	167	2,615	-75.652%
2026-06-22	2.0900	2.0900	2.0900	2.0900	+4.500%	28	2,468	-73.206%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-7.407%	2	2,254	-72.000%
2026-06-15	2.2000	2.2000	2.1600	2.1600	+3.349%	212	2,254	-74.074%
2026-06-10	2.0900	2.0900	2.0900	2.0900	-0.476%	8	2,254	-73.206%
2026-06-05	2.0500	2.1000	1.9400	2.1000	+12.299%	33	2,246	-73.333%
2026-06-04	1.8700	1.8700	1.8700	1.8700	+6.857%	5	2,243	-70.053%
2026-06-02	1.7500	1.8000	1.7500	1.7500	+10.759%	66	2,243	-68.000%
2026-06-01	1.5800	1.5800	1.5800	1.5800	-1.250%	1	2,201	-64.557%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+6.667%	1	2,202	-65.000%
2026-05-20	1.3000	1.5500	1.3000	1.5000	+14.504%	37	2,201	-62.667%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-7.092%	5	2,202	-57.252%
2026-05-14	1.4100	1.4100	1.4100	1.4100	+6.818%	2	2,202	-60.284%
2026-05-13	1.3200	1.3200	1.3200	1.3200	-2.941%	3	2,201	-57.576%
2026-05-12	1.3500	1.3600	1.2600	1.3600	+1.493%	8	2,201	-58.824%
2026-05-11	1.3400	1.3400	1.3400	1.3400	-21.176%	4	2,201	-58.209%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-20.561%	2	2,193	-67.059%
2026-04-30	2.1400	2.1400	2.1400	2.1400	+7.000%	2	2,191	-73.832%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-20.000%	7	2,191	-72.000%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+26.263%	3	2,191	-77.600%
2026-04-27	1.7100	1.9800	1.7100	1.9800	-10.000%	6	2,191	-71.717%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-2.222%	15	2,193	-74.545%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+12.500%	2	2,181	-75.111%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,181	-72.000%
2026-04-17	2.1000	2.2000	2.1000	2.2000	0.000%	2	2,180	-74.545%
2026-04-09	1.9700	2.2000	1.9700	2.2000	+15.789%	4	2,180	-74.545%
2026-04-08	1.9000	1.9000	1.9000	1.9000	+26.667%	1	2,179	-70.526%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+4.167%	2	2,180	-62.667%
2026-03-23	1.4800	1.4800	1.4400	1.4400	+44.000%	6	2,178	-61.111%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-20.000%	2	2,182	-44.000%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-13.793%	2	2,184	-55.200%
2026-03-12	1.4000	1.5000	1.4000	1.4500	+3.571%	516	2,182	-61.379%
2026-03-09	1.5500	1.5500	1.4000	1.4000	-25.134%	21	1,670	-60.000%
2026-03-06	1.8300	1.9500	1.6500	1.8700	-6.500%	351	1,671	-70.053%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-4.762%	3	1,457	-72.000%
2026-03-04	2.1000	2.1000	2.1000	2.1000	-6.667%	5	1,457	-73.333%
2026-02-27	2.3500	2.3500	2.2500	2.2500	+2.740%	14	1,452	-75.111%
2026-02-24	2.1900	2.1900	2.1900	2.1900	-27.000%	2	1,462	-74.429%
2026-02-20	3.0000	3.0000	3.0000	3.0000	0.000%	206	1,460	-81.333%
2026-02-13	2.8000	3.0000	2.8000	3.0000	-16.667%	30	1,396	-81.333%
2026-02-12	3.6000	3.6000	3.6000	3.6000	+2.857%	10	1,396	-84.444%
2026-02-11	3.6000	3.6000	3.5000	3.5000	+6.061%	11	1,406	-84.000%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-2.941%	4	1,415	-83.030%
2026-02-04	3.4000	3.4000	3.4000	3.4000	-2.857%	20	1,411	-83.529%
2026-02-03	2.4100	3.5000	2.4100	3.5000	+55.556%	11	1,411	-84.000%
2026-01-29	2.2500	2.2500	2.2500	2.2500	+9.756%	1	1,406	-75.111%
2026-01-28	2.0500	2.0500	2.0500	2.0500	+10.811%	5	1,405	-72.683%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-26.587%	17	1,400	-69.730%
2026-01-22	2.5200	2.5200	2.5200	2.5200	+2.024%	1	1,417	-77.778%
2026-01-21	2.8400	2.8400	2.1800	2.4700	+13.303%	21	1,417	-77.328%
2026-01-20	2.1800	2.1800	2.1800	2.1800	+6.863%	5	1,405	-74.312%
2026-01-16	1.9700	2.0400	1.8800	2.0400	-9.333%	9	1,394	-72.549%
2026-01-15	2.2100	2.5000	1.9500	2.2500	+15.385%	91	1,394	-75.111%
2026-01-14	2.8100	2.8100	1.9500	1.9500	-11.765%	355	1,335	-71.282%
2026-01-13	2.3000	2.3000	2.2100	2.2100	-6.751%	16	1,294	-74.661%
2026-01-12	2.3700	2.3700	2.3700	2.3700	+2.155%	20	1,288	-76.371%
2026-01-09	1.5500	2.3200	1.5500	2.3200	-0.429%	4	1,268	-75.862%
2026-01-07	2.3300	2.3300	2.3300	2.3300	+5.909%	40	1,264	-75.966%
2026-01-05	2.2500	2.2500	2.0200	2.2000	+37.500%	7	1,224	-74.545%
2025-12-31	1.5600	1.8000	1.5600	1.6000	-13.514%	9	1,216	-65.000%
2025-12-30	1.5600	1.8500	1.5600	1.8500	+19.355%	31	1,216	-69.730%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-21.717%	2	1,185	-63.871%
2025-12-26	1.9800	1.9800	1.9800	1.9800	+20.000%	10	1,183	-71.717%
2025-12-22	2.0000	2.0000	1.6500	1.6500	-13.158%	2	1,193	-66.061%
2025-12-19	2.0000	2.0000	1.9000	1.9000	-3.553%	23	1,191	-70.526%
2025-12-18	1.9700	1.9700	1.9700	1.9700	-1.500%	7	1,168	-71.574%
2025-12-16	2.0000	2.0000	2.0000	2.0000	-9.091%	30	1,161	-72.000%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+29.412%	1	1,181	-74.545%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+6.250%	20	1,182	-67.059%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+6.667%	10	1,162	-65.000%
2025-12-04	1.5000	1.5000	1.5000	1.5000	0.000%	3	1,152	-62.667%
2025-12-03	1.5000	1.5000	1.5000	1.5000	+66.667%	20	1,149	-62.667%
2025-11-25	0.9000	0.9000	0.9000	0.9000	-4.255%	20	1,129	-37.778%
2025-11-18	0.9400	0.9400	0.9400	0.9400	-21.667%	1	1,109	-40.426%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-20.000%	180	1,110	-53.333%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+42.857%	5	970	-62.667%
2025-11-05	1.0000	1.0500	1.0000	1.0500	-41.667%	20	970	-46.667%
2025-10-24	1.8000	1.8000	1.8000	1.8000	+50.000%	5	950	-68.889%
2025-10-14	1.2000	1.2000	1.2000	1.2000	-4.000%	10	945	-53.333%
2025-10-10	1.2500	1.2500	1.2500	1.2500	-7.407%	40	945	-55.200%
2025-10-07	1.4600	1.4600	1.3500	1.3500	-10.000%	685	280	-58.519%
2025-09-30	1.5000	1.5000	1.5000	1.5000	-16.667%	4	280	-62.667%
2025-09-23	1.9000	1.9000	1.8000	1.8000	+9.091%	9	276	-68.889%
2025-09-22	1.6500	1.6500	1.6500	1.6500	-5.714%	10	268	-66.061%
2025-09-16	1.8500	1.8500	1.3600	1.7500	-10.714%	14	258	-68.000%
2025-09-12	1.9300	1.9600	1.9000	1.9600	-2.000%	16	268	-71.429%
2025-09-10	1.4500	2.0000	1.4500	2.0000	+3.093%	20	252	-72.000%
2025-09-08	1.9400	1.9400	1.9400	1.9400	+1.571%	1	237	-71.134%
2025-09-05	2.0000	2.0000	1.9100	1.9100	+0.526%	9	236	-70.681%
2025-09-03	1.8500	1.9000	1.8500	1.9000	+5.556%	31	232	-70.526%
2025-09-02	1.8300	1.8300	1.8000	1.8000	-18.182%	25	231	-68.889%
2025-08-29	2.0200	2.2000	2.0200	2.2000	+11.111%	19	202	-74.545%
2025-08-28	2.1500	2.1500	1.9100	1.9800	+1.538%	12	202	-71.717%
2025-08-27	1.9500	1.9500	1.9500	1.9500	+10.795%	10	193	-71.282%
2025-08-26	1.7500	1.7600	1.7500	1.7600	+0.571%	15	178	-68.182%
2025-08-25	1.7500	1.7500	1.7500	1.7500	+1.744%	5	178	-68.000%
2025-08-22	1.5000	1.7200	1.5000	1.7200	+32.308%	16	173	-67.442%
2025-08-21	1.3000	1.3000	1.3000	1.3000	+7.438%	5	157	-56.923%
2025-08-18	1.2100	1.2100	1.2100	1.2100	-2.419%	10	152	-53.719%
2025-08-14	1.2400	1.2400	1.2400	1.2400	+24.000%	10	142	-54.839%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-37.888%	11	132	-44.000%
2025-07-24	1.6100	1.6100	1.6100	1.6100	+3.871%	20	143	-65.217%
2025-07-22	1.7200	1.7200	1.5500	1.5500	-5.488%	12	125	-63.871%
2025-07-21	1.6000	1.6400	1.5300	1.6400	+54.717%	4	118	-65.854%
2025-07-18	1.2500	1.2500	1.0600	1.0600	-7.826%	3	117	-47.170%
2025-07-11	1.1500	1.1500	1.1500	1.1500	-7.258%	10	114	-51.304%
2025-07-10	0.7300	1.2400	0.7300	1.2400	+24.000%	20	104	-54.839%
2025-07-01	1.0000	1.0000	1.0000	1.0000	+42.857%	20	99	-44.000%
2025-06-30	0.7000	0.7000	0.7000	0.7000	-12.500%	17	79	-20.000%
2025-05-13	0.8000	0.8000	0.8000	0.8000	+53.846%	3	62	-30.000%
2025-04-30	0.5200	0.5200	0.5200	0.5200	-35.000%	1	59	+7.692%
2025-03-10	0.8000	0.8000	0.8000	0.8000	-34.959%	1	58	-30.000%
2025-03-03	1.2300	1.2300	1.2300	1.2300	-17.450%	2	58	-54.472%
2025-02-14	1.4900	1.4900	1.4900	1.4900	-6.875%	2	57	-62.416%
2025-01-24	1.5700	1.6000	1.5700	1.6000	+3.226%	52	57	-65.000%
2025-01-22	1.5500	1.5500	1.5500	1.5500	+0.649%	1	33	-63.871%
2025-01-21	1.5400	1.5400	1.5400	1.5400	+6.207%	28	5	-63.636%
2024-12-23	1.4500	1.4500	1.4500	1.4500	-32.558%	1	5	-61.379%
2024-12-10	2.1500	2.1500	2.1500	2.1500	-23.214%	1	4	-73.953%
2024-11-29	2.8000	2.8000	2.8000	2.8000	-4.762%	4	4	-80.000%
2024-11-27	2.9400	2.9400	2.9400	2.9400	+78.182%	1	1	-80.952%
2024-10-15	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-66.061%